SMAGF | Soma Gold | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Soma Gold (SMAGF)

OTC

$0.36-$0.008 (-2.11%)

Price as of Oct 23, 2026

N/A
Market Cap
-59.47%
1-Year Change
Gold
Industry

1 Month
-31.80%

Low Price$0.36

High Price$0.55
3 Months
-27.76%

Low Price$0.36

High Price$0.62
1 Year
-59.47%

Low Price$0.36

High Price$1.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.37	0.37	0.36	0.36	-2.11%	15,500
10/22/2026	0.38	0.38	0.36	0.36	-13.24%	128,674
10/20/2026	0.42	0.42	0.41	0.42	-1.18%	29,057
10/19/2026	0.42	0.43	0.42	0.43	+6.17%	7,500
10/16/2026	0.40	0.40	0.39	0.40	+2.63%	9,411
10/15/2026	0.39	0.41	0.39	0.39	+2.86%	6,020
10/14/2026	0.41	0.41	0.37	0.38	-8.63%	117,060
10/13/2026	0.43	0.43	0.42	0.42	-7.96%	122,869
10/12/2026	0.45	0.45	0.44	0.45	+0.65%	18,500
10/09/2026	0.45	0.45	0.44	0.45	+1.26%	9,501
10/08/2026	0.45	0.45	0.44	0.44	-1.03%	8,049
10/07/2026	0.46	0.46	0.45	0.45	-4.05%	96,500
10/06/2026	0.47	0.47	0.46	0.47	+0.68%	16,350
10/05/2026	0.48	0.48	0.46	0.46	-1.08%	9,591
10/02/2026	0.49	0.49	0.46	0.47	-4.58%	24,553
10/01/2026	0.49	0.49	0.49	0.49	-1.07%	100
09/30/2026	0.50	0.50	0.50	0.50	-0.31%	4,750
09/29/2026	0.49	0.50	0.49	0.50	-4.40%	16,050
09/28/2026	0.50	0.52	0.49	0.52	-4.70%	118,942
09/25/2026	0.55	0.55	0.53	0.55	+4.52%	97,500
09/24/2026	0.52	0.52	0.51	0.52	-0.19%	38,562
09/23/2026	0.52	0.52	0.52	0.52	-4.56%	64,200
09/22/2026	0.51	0.55	0.51	0.55	+10.69%	119,369
09/21/2026	0.51	0.51	0.50	0.50	+0.07%	85,000
09/18/2026	0.51	0.51	0.49	0.49	-1.29%	13,401
09/17/2026	0.50	0.50	0.49	0.50	+2.73%	63,585
09/16/2026	0.50	0.51	0.49	0.49	-2.42%	70,800
09/15/2026	0.49	0.50	0.47	0.50	+6.25%	80,250
09/14/2026	0.48	0.48	0.46	0.47	-4.68%	108,830
09/11/2026	0.50	0.50	0.49	0.49	-0.84%	46,082
09/10/2026	0.51	0.51	0.48	0.50	-2.67%	130,300
09/09/2026	0.51	0.52	0.51	0.51	-0.59%	10,750
09/08/2026	0.52	0.52	0.51	0.51	-1.91%	13,800
09/04/2026	0.51	0.52	0.51	0.52	-2.47%	4,270
09/03/2026	0.55	0.55	0.52	0.54	-2.20%	33,545
09/02/2026	0.55	0.56	0.55	0.55	0.00%	46,500
09/01/2026	0.54	0.55	0.53	0.55	-1.08%	131,194
08/31/2026	0.55	0.56	0.55	0.56	+0.89%	37,450
08/28/2026	0.59	0.59	0.55	0.55	-8.15%	56,180
08/27/2026	0.59	0.60	0.59	0.60	+3.61%	5,500
08/26/2026	0.61	0.61	0.58	0.58	-5.86%	91,900
08/25/2026	0.60	0.62	0.60	0.62	+4.25%	24,500
08/24/2026	0.62	0.62	0.58	0.59	+1.91%	108,390
08/21/2026	0.56	0.59	0.56	0.58	+5.51%	79,846
08/20/2026	0.55	0.56	0.55	0.55	+0.51%	30,888
08/19/2026	0.55	0.55	0.54	0.55	+4.01%	14,342
08/18/2026	0.53	0.54	0.53	0.53	-3.85%	24,491
08/17/2026	0.51	0.55	0.51	0.55	+2.47%	20,799
08/14/2026	0.55	0.55	0.53	0.53	-3.30%	12,200
08/13/2026	0.54	0.55	0.54	0.55	+4.95%	10,501
08/12/2026	0.55	0.56	0.53	0.53	-2.96%	88,545
08/11/2026	0.49	0.54	0.49	0.54	-0.55%	44,502
08/10/2026	0.55	0.55	0.53	0.54	-0.54%	32,187
08/07/2026	0.53	0.57	0.53	0.55	+5.19%	104,949
08/06/2026	0.52	0.52	0.52	0.52	-4.31%	2,800
08/05/2026	0.49	0.54	0.49	0.54	+16.32%	107,050
08/04/2026	0.51	0.51	0.47	0.47	-8.84%	18,428
08/03/2026	0.51	0.51	0.51	0.51	+10.22%	3,500
07/30/2026	0.47	0.47	0.47	0.47	+1.06%	11,715
07/29/2026	0.49	0.49	0.46	0.46	-2.95%	13,550
07/28/2026	0.48	0.49	0.47	0.47	-3.24%	103,020
07/24/2026	0.49	0.49	0.49	0.49	-0.77%	17,000
07/23/2026	0.49	0.49	0.49	0.49	-5.04%	2,900
07/22/2026	0.50	0.54	0.50	0.52	+7.49%	132,100
07/21/2026	0.48	0.48	0.48	0.48	-0.52%	35,000
07/20/2026	0.50	0.50	0.47	0.49	-0.51%	90,410
07/17/2026	0.46	0.50	0.46	0.49	+6.26%	14,600
07/16/2026	0.49	0.49	0.46	0.46	-4.59%	115,955
07/15/2026	0.48	0.48	0.48	0.48	-1.41%	8,260
07/14/2026	0.49	0.51	0.49	0.49	+8.67%	29,920
07/13/2026	0.47	0.47	0.45	0.45	-5.26%	9,065
07/10/2026	0.50	0.50	0.48	0.48	+0.43%	22,872
07/07/2026	0.49	0.49	0.47	0.47	+2.82%	4,575
07/06/2026	0.52	0.53	0.46	0.46	-6.59%	108,237
07/02/2026	0.49	0.49	0.49	0.49	+5.79%	9,010
07/01/2026	0.51	0.51	0.46	0.47	-7.25%	25,300
06/30/2026	0.50	0.51	0.50	0.50	-0.61%	14,262
06/29/2026	0.50	0.51	0.47	0.51	-0.08%	73,065
06/26/2026	0.50	0.53	0.50	0.51	-1.21%	60,100
06/25/2026	0.51	0.51	0.50	0.51	+7.23%	59,032
06/24/2026	0.49	0.51	0.48	0.48	-6.65%	190,760
06/23/2026	0.53	0.53	0.51	0.51	0.00%	14,470
06/22/2026	0.56	0.56	0.51	0.51	-5.35%	27,032
06/18/2026	0.56	0.56	0.54	0.54	-5.26%	106,505
06/17/2026	0.57	0.58	0.57	0.57	+0.74%	64,100
06/16/2026	0.56	0.57	0.55	0.57	+3.08%	65,000
06/15/2026	0.56	0.60	0.55	0.55	-0.68%	126,500
06/12/2026	0.54	0.55	0.54	0.55	+0.34%	132,848
06/11/2026	0.52	0.55	0.51	0.55	+5.90%	66,882
06/10/2026	0.52	0.52	0.52	0.52	+1.94%	52,150
06/09/2026	0.59	0.59	0.51	0.51	-14.64%	115,815
06/08/2026	0.62	0.63	0.60	0.60	-4.52%	38,501
06/05/2026	0.74	0.74	0.60	0.63	-15.67%	137,841
06/04/2026	0.71	0.76	0.71	0.74	+10.21%	159,037
06/03/2026	0.70	0.70	0.67	0.67	-6.00%	20,800
06/02/2026	0.68	0.72	0.68	0.72	+7.18%	80,111
06/01/2026	0.73	0.73	0.67	0.67	+1.29%	53,276
05/29/2026	0.67	0.68	0.61	0.66	-1.89%	153,113
05/28/2026	0.69	0.69	0.64	0.67	+4.29%	36,914
05/27/2026	0.67	0.67	0.65	0.65	-5.15%	83,638